Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 13.11 | 13.36 | 13.06 | 13.20 | 379,135 | +0.14(+1.07%) |
Sep 29, 2020 | 13.55 | 13.60 | 12.93 | 13.06 | 359,846 | -0.45(-3.33%) |
Sep 28, 2020 | 12.56 | 13.56 | 12.45 | 13.51 | 795,401 | +1.28(+10.47%) |
Sep 25, 2020 | 12.37 | 12.62 | 12.20 | 12.23 | 372,300 | -0.26(-2.08%) |
Sep 24, 2020 | 11.56 | 12.65 | 11.26 | 12.49 | 754,823 | +0.84(+7.21%) |
Sep 23, 2020 | 12.55 | 13.27 | 11.65 | 11.65 | 1,023,601 | -0.49(-4.04%) |
Sep 22, 2020 | 11.54 | 12.16 | 11.46 | 12.14 | 387,562 | +0.70(+6.12%) |
Sep 21, 2020 | 11.33 | 11.55 | 10.96 | 11.44 | 480,726 | -0.16(-1.38%) |
Sep 18, 2020 | 11.91 | 12.10 | 11.41 | 11.60 | 573,300 | -0.25(-2.11%) |
Sep 17, 2020 | 12.11 | 12.26 | 11.82 | 11.85 | 300,649 | -0.47(-3.81%) |
Sep 16, 2020 | 12.30 | 12.53 | 12.09 | 12.32 | 483,579 | +0.16(+1.32%) |
Sep 15, 2020 | 12.41 | 12.54 | 12.13 | 12.16 | 278,987 | -0.24(-1.94%) |
Sep 14, 2020 | 12.54 | 12.68 | 12.27 | 12.40 | 314,717 | +0.03(+0.24%) |
Sep 11, 2020 | 12.32 | 12.44 | 12.12 | 12.37 | 327,100 | +0.13(+1.06%) |
Sep 10, 2020 | 12.43 | 12.69 | 12.20 | 12.24 | 292,566 | -0.19(-1.53%) |
Sep 09, 2020 | 12.09 | 12.47 | 11.95 | 12.43 | 246,702 | +0.48(+4.02%) |
Sep 08, 2020 | 11.86 | 12.19 | 11.67 | 11.95 | 405,001 | -0.08(-0.67%) |
Sep 04, 2020 | 12.59 | 12.69 | 11.57 | 12.03 | 948,600 | -0.35(-2.83%) |
Sep 03, 2020 | 12.86 | 12.89 | 12.28 | 12.38 | 472,829 | -0.57(-4.40%) |
Sep 02, 2020 | 13.02 | 13.04 | 12.52 | 12.95 | 421,735 | -0.05(-0.38%) |
Sep 01, 2020 | 12.15 | 13.07 | 12.06 | 13.00 | 479,624 | +0.76(+6.21%) |
Aug 31, 2020 | 12.62 | 12.63 | 12.04 | 12.24 | 576,464 | -0.39(-3.09%) |
Aug 28, 2020 | 12.58 | 12.72 | 12.53 | 12.63 | 303,300 | +0.09(+0.72%) |
Aug 27, 2020 | 12.70 | 12.80 | 12.48 | 12.54 | 472,402 | -0.04(-0.32%) |
Aug 26, 2020 | 12.67 | 12.80 | 12.52 | 12.58 | 409,220 | -0.10(-0.79%) |
Aug 25, 2020 | 13.04 | 13.04 | 12.32 | 12.68 | 327,021 | -0.22(-1.71%) |
Aug 24, 2020 | 13.40 | 13.44 | 12.63 | 12.90 | 686,163 | -0.10(-0.77%) |
Aug 21, 2020 | 12.44 | 13.13 | 12.32 | 13.00 | 948,000 | +0.46(+3.67%) |
Aug 20, 2020 | 12.47 | 12.77 | 12.29 | 12.54 | 762,432 | -0.09(-0.71%) |
Aug 19, 2020 | 12.56 | 12.71 | 12.27 | 12.63 | 404,676 | +0.07(+0.56%) |
Aug 18, 2020 | 12.51 | 12.66 | 12.23 | 12.56 | 914,713 | +0.13(+1.05%) |
Aug 17, 2020 | 11.55 | 12.44 | 11.54 | 12.43 | 721,404 | +1.03(+9.04%) |
Aug 14, 2020 | 11.30 | 11.41 | 11.06 | 11.40 | 367,500 | -0.03(-0.26%) |
Aug 13, 2020 | 11.43 | 11.54 | 11.29 | 11.43 | 251,774 | -0.09(-0.78%) |
Aug 12, 2020 | 11.64 | 11.72 | 11.26 | 11.52 | 367,678 | +0.04(+0.35%) |
Aug 11, 2020 | 11.72 | 11.79 | 11.42 | 11.48 | 457,782 | -0.06(-0.52%) |
Aug 10, 2020 | 11.15 | 12.05 | 11.09 | 11.54 | 637,300 | +0.41(+3.68%) |
Aug 07, 2020 | 11.10 | 11.13 | 10.75 | 11.13 | 447,700 | +0.01(+0.09%) |
Aug 06, 2020 | 10.99 | 11.17 | 10.84 | 11.12 | 497,749 | +0.03(+0.27%) |
Aug 05, 2020 | 11.29 | 11.41 | 10.99 | 11.09 | 494,265 | -0.11(-0.98%) |
Aug 04, 2020 | 11.60 | 11.60 | 11.05 | 11.20 | 574,597 | -0.40(-3.45%) |
Aug 03, 2020 | 11.29 | 11.65 | 11.16 | 11.60 | 708,160 | +0.41(+3.66%) |
Jul 31, 2020 | 11.80 | 11.97 | 10.73 | 11.19 | 981,100 | -0.10(-0.89%) |
Jul 30, 2020 | 11.12 | 11.48 | 10.83 | 11.29 | 655,707 | -0.09(-0.79%) |
Jul 29, 2020 | 10.82 | 11.43 | 10.82 | 11.38 | 360,363 | +0.56(+5.18%) |
Jul 28, 2020 | 11.46 | 11.70 | 10.80 | 10.82 | 403,656 | -0.63(-5.50%) |
Jul 27, 2020 | 11.08 | 11.46 | 10.95 | 11.45 | 408,602 | +0.42(+3.81%) |
Jul 24, 2020 | 11.32 | 11.48 | 11.00 | 11.03 | 451,000 | -0.33(-2.90%) |
Jul 23, 2020 | 11.49 | 12.14 | 11.07 | 11.36 | 714,772 | +0.04(+0.35%) |
Jul 22, 2020 | 10.76 | 11.38 | 10.76 | 11.32 | 438,009 | +0.42(+3.85%) |
Jul 21, 2020 | 11.12 | 11.15 | 10.80 | 10.90 | 236,454 | -0.09(-0.82%) |
Jul 20, 2020 | 11.00 | 11.04 | 10.72 | 10.99 | 225,758 | -0.08(-0.72%) |
Jul 17, 2020 | 11.34 | 11.54 | 11.00 | 11.07 | 348,100 | -0.22(-1.95%) |
Jul 16, 2020 | 11.00 | 11.31 | 10.88 | 11.29 | 358,055 | +0.09(+0.80%) |
Jul 15, 2020 | 11.47 | 11.53 | 10.77 | 11.20 | 481,214 | +0.17(+1.54%) |
Jul 14, 2020 | 10.14 | 11.04 | 10.14 | 11.03 | 793,291 | +0.92(+9.10%) |
Jul 13, 2020 | 10.35 | 10.40 | 10.07 | 10.11 | 574,333 | -0.04(-0.39%) |
Jul 10, 2020 | 9.830 | 10.30 | 9.750 | 10.15 | 279,800 | +0.33(+3.36%) |
Jul 09, 2020 | 10.36 | 10.39 | 9.790 | 9.820 | 387,972 | -0.54(-5.21%) |
Jul 08, 2020 | 9.880 | 10.50 | 9.880 | 10.36 | 602,760 | +0.44(+4.44%) |
Jul 07, 2020 | 9.920 | 10.17 | 9.850 | 9.920 | 312,443 | -0.19(-1.88%) |
Jul 06, 2020 | 10.04 | 10.22 | 9.850 | 10.11 | 569,237 | +0.34(+3.48%) |
Jul 02, 2020 | 9.980 | 10.17 | 9.680 | 9.770 | 336,500 | +0.12(+1.24%) |